Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 72.25 | 72.25 | 72.25 | 0 | -0.11(-0.15%) | |
Dec 28, 2017 | 72.64 | 72.77 | 71.81 | 72.36 | 714,187 | +0.05(+0.07%) |
Dec 27, 2017 | 72.19 | 72.33 | 71.88 | 72.31 | 614,243 | +0.21(+0.29%) |
Dec 26, 2017 | 72.00 | 72.61 | 71.75 | 72.10 | 728,732 | +0.12(+0.17%) |
Dec 22, 2017 | 72.14 | 72.20 | 71.72 | 71.98 | 642,687 | +0.08(+0.11%) |
Dec 21, 2017 | 71.88 | 72.19 | 71.61 | 71.90 | 1,193,706 | +0.15(+0.21%) |
Dec 20, 2017 | 71.80 | 72.14 | 71.42 | 71.75 | 1,662,793 | -0.05(-0.07%) |
Dec 19, 2017 | 71.05 | 72.17 | 70.98 | 71.80 | 1,946,306 | +0.73(+1.03%) |
Dec 18, 2017 | 70.70 | 71.66 | 69.79 | 71.07 | 2,238,849 | +0.55(+0.78%) |
Dec 15, 2017 | 69.13 | 70.64 | 69.03 | 70.52 | 3,010,422 | +1.49(+2.16%) |
Dec 14, 2017 | 71.17 | 71.47 | 68.82 | 69.03 | 2,700,666 | -2.27(-3.18%) |
Dec 13, 2017 | 70.25 | 71.44 | 69.52 | 71.30 | 2,478,713 | +0.90(+1.28%) |
Dec 12, 2017 | 70.40 | 70.58 | 69.69 | 70.40 | 2,538,900 | +0.89(+1.28%) |
Dec 11, 2017 | 68.84 | 69.55 | 68.25 | 69.51 | 2,445,623 | +1.80(+2.66%) |
Dec 08, 2017 | 67.71 | 68.31 | 66.81 | 67.71 | 2,587,377 | +0.57(+0.85%) |
Dec 07, 2017 | 69.50 | 69.96 | 66.60 | 67.14 | 4,089,280 | -2.06(-2.98%) |
Dec 06, 2017 | 68.57 | 69.65 | 66.66 | 69.20 | 9,753,418 | +8.27(+13.57%) |
Dec 05, 2017 | 61.78 | 61.91 | 60.09 | 60.93 | 1,316,434 | -1.00(-1.61%) |
Dec 04, 2017 | 61.39 | 64.14 | 61.25 | 61.93 | 2,796,818 | +0.82(+1.34%) |
Dec 01, 2017 | 61.00 | 61.60 | 60.25 | 61.11 | 2,025,622 | +0.05(+0.08%) |
Nov 30, 2017 | 60.73 | 61.59 | 59.91 | 61.06 | 2,521,707 | +0.42(+0.69%) |
Nov 29, 2017 | 58.48 | 61.09 | 58.44 | 60.64 | 2,626,907 | +2.16(+3.69%) |
Nov 28, 2017 | 57.99 | 58.51 | 57.39 | 58.48 | 1,676,382 | +0.49(+0.84%) |
Nov 27, 2017 | 57.20 | 58.18 | 56.53 | 57.99 | 2,886,900 | +0.84(+1.47%) |
Nov 24, 2017 | 56.20 | 57.23 | 56.08 | 57.15 | 1,950,984 | +1.76(+3.18%) |
Nov 22, 2017 | 55.23 | 56.49 | 55.12 | 55.39 | 2,089,289 | +0.22(+0.40%) |
Nov 21, 2017 | 54.68 | 55.29 | 54.38 | 55.17 | 1,203,572 | +0.41(+0.75%) |
Nov 20, 2017 | 54.74 | 54.85 | 54.21 | 54.76 | 1,387,643 | -0.15(-0.27%) |
Nov 17, 2017 | 55.31 | 55.63 | 54.88 | 54.91 | 1,688,157 | -0.73(-1.31%) |
Nov 16, 2017 | 54.63 | 55.68 | 54.63 | 55.64 | 1,556,603 | +1.26(+2.32%) |
Nov 15, 2017 | 54.21 | 54.58 | 53.78 | 54.38 | 1,234,811 | -0.28(-0.51%) |
Nov 14, 2017 | 54.85 | 54.99 | 53.91 | 54.66 | 1,058,447 | -0.33(-0.60%) |
Nov 13, 2017 | 54.54 | 55.31 | 54.54 | 54.99 | 1,329,544 | -0.01(-0.02%) |
Nov 10, 2017 | 54.77 | 55.26 | 54.66 | 55.00 | 1,805,697 | -0.11(-0.20%) |
Nov 09, 2017 | 54.31 | 55.88 | 54.31 | 55.11 | 2,957,587 | +0.77(+1.42%) |
Nov 08, 2017 | 53.59 | 55.45 | 52.51 | 54.34 | 7,410,562 | -4.62(-7.84%) |
Nov 07, 2017 | 59.60 | 59.81 | 58.39 | 58.96 | 2,026,258 | -0.45(-0.76%) |
Nov 06, 2017 | 59.91 | 60.84 | 59.27 | 59.41 | 1,671,376 | -0.50(-0.83%) |
Nov 03, 2017 | 59.36 | 59.96 | 58.62 | 59.91 | 1,533,612 | +0.39(+0.66%) |
Nov 02, 2017 | 59.94 | 60.08 | 59.12 | 59.52 | 1,639,748 | -0.31(-0.52%) |
Nov 01, 2017 | 60.85 | 61.12 | 59.32 | 59.83 | 2,528,562 | -0.91(-1.50%) |
Oct 31, 2017 | 60.98 | 61.28 | 60.15 | 60.74 | 1,629,705 | -0.33(-0.54%) |
Oct 30, 2017 | 61.75 | 62.16 | 60.84 | 61.07 | 2,069,388 | -0.82(-1.32%) |
Oct 27, 2017 | 61.55 | 62.38 | 61.40 | 61.89 | 2,234,520 | +0.36(+0.59%) |
Oct 26, 2017 | 62.64 | 63.04 | 61.41 | 61.53 | 2,426,617 | -1.07(-1.71%) |
Oct 25, 2017 | 62.05 | 62.97 | 61.89 | 62.60 | 2,474,183 | +0.10(+0.16%) |
Oct 24, 2017 | 60.85 | 62.52 | 60.60 | 62.50 | 3,238,570 | +1.50(+2.46%) |
Oct 23, 2017 | 59.98 | 61.77 | 59.93 | 61.00 | 4,153,700 | +1.65(+2.78%) |
Oct 20, 2017 | 58.99 | 59.97 | 58.99 | 59.35 | 2,576,555 | +0.65(+1.11%) |
Oct 19, 2017 | 57.66 | 59.30 | 57.44 | 58.70 | 2,148,684 | +0.98(+1.70%) |
Oct 18, 2017 | 56.62 | 58.76 | 56.62 | 57.72 | 2,787,962 | +1.23(+2.18%) |
Oct 17, 2017 | 56.87 | 57.11 | 56.45 | 56.49 | 2,239,616 | -0.44(-0.77%) |
Oct 16, 2017 | 55.23 | 57.58 | 55.14 | 56.93 | 3,385,677 | +2.20(+4.02%) |
Oct 13, 2017 | 54.22 | 54.97 | 53.78 | 54.73 | 2,479,297 | +0.33(+0.61%) |
Oct 12, 2017 | 54.57 | 54.74 | 53.86 | 54.40 | 2,196,055 | -0.16(-0.29%) |
Oct 11, 2017 | 54.55 | 55.90 | 54.33 | 54.56 | 4,317,802 | +0.24(+0.44%) |
Oct 10, 2017 | 55.41 | 55.55 | 53.61 | 54.32 | 6,167,553 | +0.43(+0.80%) |
Oct 09, 2017 | 56.91 | 57.44 | 53.86 | 53.89 | 5,943,810 | -5.93(-9.91%) |
Oct 06, 2017 | 60.18 | 60.41 | 59.68 | 59.82 | 1,222,027 | -0.56(-0.93%) |
Oct 05, 2017 | 59.91 | 60.56 | 59.66 | 60.38 | 1,503,911 | +0.46(+0.77%) |
Oct 04, 2017 | 60.85 | 61.04 | 59.89 | 59.92 | 1,484,132 | -0.99(-1.63%) |
Oct 03, 2017 | 60.44 | 61.14 | 60.04 | 60.91 | 1,095,001 | +0.73(+1.21%) |